Tuesday Jan 28, 8:31PM EST

Options Chain SILVER Dec 2019 (NYMEX:SI.Z19)

MarketNameOpenHighLowLastChangePctTime
SI.Z19SILVER Dec 201917.9317.9317.9217.93+0.05+0.30%11:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-250.45000000SO.Z19.450C12.50+0.51 SO.Z19.450P0.001  
2019-11-250.47500000SO.Z19.475C12.2500.000 SO.Z19.475P0.001  
2019-11-250.50000000SO.Z19.500C11.8860.000 SO.Z19.500P0.001  
2019-11-250.52500000SO.Z19.525C11.636  SO.Z19.525P0.001  
2019-11-250.55000000SO.Z19.550C11.386  SO.Z19.550P0.001  
2019-11-250.57500000SO.Z19.575C11.136  SO.Z19.575P0.001  
2019-11-250.60000000SO.Z19.600C10.886  SO.Z19.600P0.001  
2019-11-250.62500000SO.Z19.625C10.636  SO.Z19.625P0.001  
2019-11-250.65000000SO.Z19.650C10.386  SO.Z19.650P0.001  
2019-11-250.67500000SO.Z19.675C10.136  SO.Z19.675P0.001  
2019-11-250.70000000SO.Z19.700C9.886  SO.Z19.700P0.001  
2019-11-250.72500000SO.Z19.725C9.636  SO.Z19.725P0.001  
2019-11-250.75000000SO.Z19.750C9.386  SO.Z19.750P0.001  
2019-11-250.77500000SO.Z19.775C9.136  SO.Z19.775P0.001  
2019-11-250.80000000SO.Z19.800C8.886  SO.Z19.800P0.001  
2019-11-250.82500000SO.Z19.825C8.636  SO.Z19.825P0.001  
2019-11-250.85000000SO.Z19.850C8.386  SO.Z19.850P0.001  
2019-11-250.87500000SO.Z19.875C8.136  SO.Z19.875P0.001  
2019-11-250.90000000SO.Z19.900C7.886  SO.Z19.900P0.001  
2019-11-250.92500000SO.Z19.925C7.636  SO.Z19.925P0.001  
2019-11-250.95000000SO.Z19.950C7.386  SO.Z19.950P0.001  
2019-11-250.97500000SO.Z19.975C7.136  SO.Z19.975P0.001  
2019-11-251.00000000SO.Z19.1000C6.886  SO.Z19.1000P0.0010.00025
2019-11-251.02500000SO.Z19.1025C6.636  SO.Z19.1025P0.001  
2019-11-251.05000000SO.Z19.1050C6.386  SO.Z19.1050P0.001  
2019-11-251.07500000SO.Z19.1075C6.136  SO.Z19.1075P0.001  
2019-11-251.10000000SO.Z19.1100C5.886  SO.Z19.1100P0.0010.0003144
2019-11-251.12500000SO.Z19.1125C5.636  SO.Z19.1125P0.001  
2019-11-251.15000000SO.Z19.1150C5.386  SO.Z19.1150P0.001+0.0021236
2019-11-251.17500000SO.Z19.1175C5.136  SO.Z19.1175P0.0010.0005648
2019-11-251.20000000SO.Z19.1200C4.886  SO.Z19.1200P0.0010.0003109
2019-11-251.22500000SO.Z19.1225C4.636  SO.Z19.1225P0.0010.00055
2019-11-251.25000000SO.Z19.1250C4.386  SO.Z19.1250P0.001+0.0011972
2019-11-251.27500000SO.Z19.1275C4.136  SO.Z19.1275P0.0010.0002053
2019-11-251.30000000SO.Z19.1300C3.886  SO.Z19.1300P0.001+0.001983
2019-11-251.32500000SO.Z19.1325C3.636  SO.Z19.1325P0.0010.0001211
2019-11-251.35000000SO.Z19.1350C3.386  SO.Z19.1350P0.001+0.0011223
2019-11-251.37500000SO.Z19.1375C3.136  SO.Z19.1375P0.0010.000213
2019-11-251.40000000SO.Z19.1400C2.8860.000 SO.Z19.1400P0.0010.000227
2019-11-251.42500000SO.Z19.1425C2.636  SO.Z19.1425P0.0010.000664
2019-11-251.45000000SO.Z19.1450C2.386  SO.Z19.1450P0.001-0.001105
2019-11-251.47500000SO.Z19.1475C2.136+0.326100SO.Z19.1475P0.0010.000100
2019-11-251.50000000SO.Z19.1500C1.8860.000363SO.Z19.1500P0.0010.000399
2019-11-251.51000000SO.Z19.1510C1.786  SO.Z19.1510P0.001  
2019-11-251.51500000SO.Z19.1515C1.736  SO.Z19.1515P0.001  
2019-11-251.52000000SO.Z19.1520C1.686  SO.Z19.1520P0.001  
2019-11-251.52500000SO.Z19.1525C1.636-0.069377SO.Z19.1525P0.0010.000455
2019-11-251.53000000SO.Z19.1530C1.586  SO.Z19.1530P0.001  
2019-11-251.53500000SO.Z19.1535C1.536  SO.Z19.1535P0.001  
2019-11-251.54000000SO.Z19.1540C1.486  SO.Z19.1540P0.001-0.001 
2019-11-251.54500000SO.Z19.1545C1.436  SO.Z19.1545P0.001-0.004 
2019-11-251.55000000SO.Z19.1550C1.386-0.124600SO.Z19.1550P0.0010.000869
2019-11-251.55500000SO.Z19.1555C1.336  SO.Z19.1555P0.001-0.003 
2019-11-251.56000000SO.Z19.1560C1.286  SO.Z19.1560P0.001-0.003 
2019-11-251.56500000SO.Z19.1565C1.236  SO.Z19.1565P0.0010.000 
2019-11-251.57000000SO.Z19.1570C1.186  SO.Z19.1570P0.0010.000 
2019-11-251.57500000SO.Z19.1575C1.136-0.13525SO.Z19.1575P0.0010.00025
2019-11-251.58000000SO.Z19.1580C1.086  SO.Z19.1580P0.001-0.001 
2019-11-251.58500000SO.Z19.1585C1.036-0.081 SO.Z19.1585P0.001+0.001 
2019-11-251.59000000SO.Z19.1590C0.986-0.081 SO.Z19.1590P0.001-0.004 
2019-11-251.59500000SO.Z19.1595C0.936  SO.Z19.1595P0.0010.000 
2019-11-251.60000000SO.Z19.1600C0.886-0.110405SO.Z19.1600P0.001-0.003 
2019-11-251.60500000SO.Z19.1605C0.836  SO.Z19.1605P0.001+0.034 
2019-11-251.61000000SO.Z19.1610C0.786  SO.Z19.1610P0.001-0.001 
2019-11-251.61500000SO.Z19.1615C0.736-0.160 SO.Z19.1615P0.001-0.005 
2019-11-251.62000000SO.Z19.1620C0.686-0.160 SO.Z19.1620P0.001+0.001 
2019-11-251.62500000SO.Z19.1625C0.637-0.099559SO.Z19.1625P0.0010.000330
2019-11-251.63000000SO.Z19.1630C0.587  SO.Z19.1630P0.001-0.001 
2019-11-251.63500000SO.Z19.1635C0.537  SO.Z19.1635P0.001-0.001 
2019-11-251.64000000SO.Z19.1640C0.487-0.077 SO.Z19.1640P0.001-0.001 
2019-11-251.64500000SO.Z19.1645C0.437+0.120 SO.Z19.1645P0.001-0.001 
2019-11-251.65000000SO.Z19.1650C0.387+0.098974SO.Z19.1650P0.001-0.001930
2019-11-251.65500000SO.Z19.1655C0.337  SO.Z19.1655P0.0010.000 
2019-11-251.66000000SO.Z19.1660C0.287-0.014 SO.Z19.1660P0.001-0.003 
2019-11-251.66500000SO.Z19.1665C0.237  SO.Z19.1665P0.001+0.003 
2019-11-251.67000000SO.Z19.1670C0.187+0.065 SO.Z19.1670P0.001-0.006 
2019-11-251.67500000SO.Z19.1675C0.137-0.100 SO.Z19.1675P0.001-0.009 
2019-11-251.68000000SO.Z19.1680C0.087-0.025 SO.Z19.1680P0.001-0.014 
2019-11-251.68500000SO.Z19.1685C0.036-0.133 SO.Z19.1685P0.001-0.019 
2019-11-251.69000000SO.Z19.1690C0.001-0.130 SO.Z19.1690P0.014-0.022 
2019-11-251.69500000SO.Z19.1695C0.001-0.096 SO.Z19.1695P0.065-0.004 
2019-11-251.70000000SO.Z19.1700C0.001-0.066311SO.Z19.1700P0.115+0.045235
2019-11-251.70500000SO.Z19.1705C0.001-0.041 SO.Z19.1705P0.165+0.045 
2019-11-251.71000000SO.Z19.1710C0.001-0.028 SO.Z19.1710P0.215+0.061 
2019-11-251.71500000SO.Z19.1715C0.001-0.018 SO.Z19.1715P0.265-0.005 
2019-11-251.72000000SO.Z19.1720C0.001-0.014 SO.Z19.1720P0.315+0.114 
2019-11-251.72500000SO.Z19.1725C0.001-0.010275SO.Z19.1725P0.365+0.083 
2019-11-251.73000000SO.Z19.1730C0.001-0.006 SO.Z19.1730P0.415+0.077 
2019-11-251.73500000SO.Z19.1735C0.001-0.006 SO.Z19.1735P0.465+0.081 
2019-11-251.74000000SO.Z19.1740C0.001-0.003 SO.Z19.1740P0.515+0.082 
2019-11-251.74500000SO.Z19.1745C0.001-0.005 SO.Z19.1745P0.565+0.091 
2019-11-251.75000000SO.Z19.1750C0.001-0.007661SO.Z19.1750P0.615+0.080430
2019-11-251.75500000SO.Z19.1755C0.001-0.015 SO.Z19.1755P0.665+0.024 
2019-11-251.76000000SO.Z19.1760C0.001+0.002 SO.Z19.1760P0.715+0.096 
2019-11-251.76500000SO.Z19.1765C0.001-0.006 SO.Z19.1765P0.765-0.032 
2019-11-251.77000000SO.Z19.1770C0.001-0.003 SO.Z19.1770P0.815+0.023 
2019-11-251.77500000SO.Z19.1775C0.001-0.00476SO.Z19.1775P0.865+0.09275
2019-11-251.78000000SO.Z19.1780C0.001-0.003 SO.Z19.1780P0.915+0.122 
2019-11-251.78500000SO.Z19.1785C0.001-0.003 SO.Z19.1785P0.965+0.119 
2019-11-251.79000000SO.Z19.1790C0.001+0.003 SO.Z19.1790P1.015+0.052 
2019-11-251.79500000SO.Z19.1795C0.001-0.002 SO.Z19.1795P1.065+0.043 
2019-11-251.80000000SO.Z19.1800C0.001-0.002326SO.Z19.1800P1.115+0.17013
2019-11-251.80500000SO.Z19.1805C0.001+0.003 SO.Z19.1805P1.165+0.144 
2019-11-251.81000000SO.Z19.1810C0.001-0.002 SO.Z19.1810P1.215+0.158 
2019-11-251.81500000SO.Z19.1815C0.001-0.001 SO.Z19.1815P1.265-0.023 
2019-11-251.82000000SO.Z19.1820C0.001-0.013 SO.Z19.1820P1.315-0.014 
2019-11-251.82500000SO.Z19.1825C0.001-0.002140SO.Z19.1825P1.365+0.088 
2019-11-251.83000000SO.Z19.1830C0.001-0.001 SO.Z19.1830P1.415+0.205 
2019-11-251.83500000SO.Z19.1835C0.001-0.002 SO.Z19.1835P1.464+0.098 
2019-11-251.84000000SO.Z19.1840C0.001+0.003 SO.Z19.1840P1.514+0.053 
2019-11-251.84500000SO.Z19.1845C0.0010.000 SO.Z19.1845P1.5640.000 
2019-11-251.85000000SO.Z19.1850C0.001-0.001 SO.Z19.1850P1.614+0.149 
2019-11-251.85500000SO.Z19.1855C0.001-0.002 SO.Z19.1855P1.664+0.011 
2019-11-251.86000000SO.Z19.1860C0.001+0.001 SO.Z19.1860P1.7140.000 
2019-11-251.86500000SO.Z19.1865C0.0010.000 SO.Z19.1865P1.764+0.002 
2019-11-251.87000000SO.Z19.1870C0.0010.000 SO.Z19.1870P1.8140.000 
2019-11-251.87500000SO.Z19.1875C0.001+0.001400SO.Z19.1875P1.864-0.007 
2019-11-251.88000000SO.Z19.1880C0.001-0.002 SO.Z19.1880P1.914-0.104 
2019-11-251.88500000SO.Z19.1885C0.0010.000 SO.Z19.1885P1.964+0.257 
2019-11-251.89000000SO.Z19.1890C0.001+0.002 SO.Z19.1890P2.0140.000 
2019-11-251.89500000SO.Z19.1895C0.001-0.001 SO.Z19.1895P2.0640.000 
2019-11-251.90000000SO.Z19.1900C0.001-0.001270SO.Z19.1900P2.114-0.006 
2019-11-251.90500000SO.Z19.1905C0.001-0.006 SO.Z19.1905P2.1640.000 
2019-11-251.91000000SO.Z19.1910C0.0010.000 SO.Z19.1910P2.214+0.202 
2019-11-251.91500000SO.Z19.1915C0.001-0.001 SO.Z19.1915P2.2640.000 
2019-11-251.92000000SO.Z19.1920C0.001-0.002 SO.Z19.1920P2.314+0.155 
2019-11-251.92500000SO.Z19.1925C0.001-0.001 SO.Z19.1925P2.364-0.060 
2019-11-251.93000000SO.Z19.1930C0.0010.000 SO.Z19.1930P2.414-0.175 
2019-11-251.93500000SO.Z19.1935C0.001+0.001 SO.Z19.1935P2.4640.000 
2019-11-251.94000000SO.Z19.1940C0.0010.000 SO.Z19.1940P2.514+0.162 
2019-11-251.94500000SO.Z19.1945C0.001-0.003 SO.Z19.1945P2.5640.000 
2019-11-251.95000000SO.Z19.1950C0.0010.000315SO.Z19.1950P2.614-0.047 
2019-11-251.95500000SO.Z19.1955C0.001-0.002 SO.Z19.1955P2.664  
2019-11-251.96000000SO.Z19.1960C0.001-0.002 SO.Z19.1960P2.7140.000 
2019-11-251.96500000SO.Z19.1965C0.001-0.002 SO.Z19.1965P2.7640.000 
2019-11-251.97000000SO.Z19.1970C0.0010.000 SO.Z19.1970P2.8140.000 
2019-11-251.97500000SO.Z19.1975C0.0010.000437SO.Z19.1975P2.8640.000 
2019-11-251.98000000SO.Z19.1980C0.001-0.030 SO.Z19.1980P2.914  
2019-11-251.98500000SO.Z19.1985C0.0010.000 SO.Z19.1985P2.964  
2019-11-251.99000000SO.Z19.1990C0.001-0.004 SO.Z19.1990P3.014  
2019-11-251.99500000SO.Z19.1995C0.001-0.011 SO.Z19.1995P3.0640.000 
2019-11-252.00000000SO.Z19.2000C0.0010.0001216SO.Z19.2000P3.114-0.057 
2019-11-252.00500000SO.Z19.2005C0.0010.000 SO.Z19.2005P3.164  
2019-11-252.01000000SO.Z19.2010C0.001-0.013 SO.Z19.2010P3.214  
2019-11-252.01500000SO.Z19.2015C0.001-0.013 SO.Z19.2015P3.264  
2019-11-252.02000000SO.Z19.2020C0.001-0.007 SO.Z19.2020P3.3140.000 
2019-11-252.02500000SO.Z19.2025C0.0010.000 SO.Z19.2025P3.3640.000 
2019-11-252.03000000SO.Z19.2030C0.001-0.002 SO.Z19.2030P3.414  
2019-11-252.03500000SO.Z19.2035C0.001-0.012 SO.Z19.2035P3.464  
2019-11-252.04000000SO.Z19.2040C0.001+0.065 SO.Z19.2040P3.514  
2019-11-252.04500000SO.Z19.2045C0.0010.000 SO.Z19.2045P3.564  
2019-11-252.05000000SO.Z19.2050C0.001-0.001832SO.Z19.2050P3.6140.000 
2019-11-252.05500000SO.Z19.2055C0.001-0.011 SO.Z19.2055P3.664  
2019-11-252.06000000SO.Z19.2060C0.0010.000 SO.Z19.2060P3.714  
2019-11-252.06500000SO.Z19.2065C0.0010.000 SO.Z19.2065P3.764  
2019-11-252.07000000SO.Z19.2070C0.001-0.009 SO.Z19.2070P3.814  
2019-11-252.07500000SO.Z19.2075C0.0010.000 SO.Z19.2075P3.864  
2019-11-252.08000000SO.Z19.2080C0.001-0.004 SO.Z19.2080P3.914  
2019-11-252.08500000SO.Z19.2085C0.001-0.012 SO.Z19.2085P3.964  
2019-11-252.09000000SO.Z19.2090C0.0010.000 SO.Z19.2090P4.014  
2019-11-252.09500000SO.Z19.2095C0.001-0.012 SO.Z19.2095P4.064  
2019-11-252.10000000SO.Z19.2100C0.001+0.0018497SO.Z19.2100P4.1140.000416
2019-11-252.10500000SO.Z19.2105C0.0010.000 SO.Z19.2105P4.1640.000 
2019-11-252.11000000SO.Z19.2110C0.001-0.002 SO.Z19.2110P4.214  
2019-11-252.11500000SO.Z19.2115C0.001-0.002 SO.Z19.2115P4.264  
2019-11-252.12500000SO.Z19.2125C0.001-0.0091200SO.Z19.2125P4.3640.000 
2019-11-252.15000000SO.Z19.2150C0.0010.000196SO.Z19.2150P4.6140.000 
2019-11-252.17500000SO.Z19.2175C0.0010.000 SO.Z19.2175P4.864  
2019-11-252.20000000SO.Z19.2200C0.0010.0005380SO.Z19.2200P5.114  
2019-11-252.22500000SO.Z19.2225C0.0010.000598SO.Z19.2225P5.364  
2019-11-252.25000000SO.Z19.2250C0.0010.000128SO.Z19.2250P5.614  
2019-11-252.27500000SO.Z19.2275C0.001-0.003 SO.Z19.2275P5.864  
2019-11-252.30000000SO.Z19.2300C0.001-0.0011649SO.Z19.2300P6.114  
2019-11-252.32500000SO.Z19.2325C0.0010.000658SO.Z19.2325P6.364  
2019-11-252.35000000SO.Z19.2350C0.001-0.001 SO.Z19.2350P6.614  
2019-11-252.37500000SO.Z19.2375C0.0010.000 SO.Z19.2375P6.864  
2019-11-252.40000000SO.Z19.2400C0.0010.0001874SO.Z19.2400P7.114  
2019-11-252.42500000SO.Z19.2425C0.001-0.001 SO.Z19.2425P7.364  
2019-11-252.45000000SO.Z19.2450C0.0010.0001SO.Z19.2450P7.614  
2019-11-252.47500000SO.Z19.2475C0.0010.000 SO.Z19.2475P7.864  
2019-11-252.50000000SO.Z19.2500C0.001+0.0012641SO.Z19.2500P8.114  
2019-11-252.52500000SO.Z19.2525C0.001-0.003 SO.Z19.2525P8.364  
2019-11-252.55000000SO.Z19.2550C0.0010.000560SO.Z19.2550P8.614  
2019-11-252.57500000SO.Z19.2575C0.001+0.01270SO.Z19.2575P8.864  
2019-11-252.60000000SO.Z19.2600C0.0010.0001655SO.Z19.2600P9.114  
2019-11-252.62500000SO.Z19.2625C0.001-0.001 SO.Z19.2625P9.364  
2019-11-252.65000000SO.Z19.2650C0.0010.0001SO.Z19.2650P9.614  
2019-11-252.67500000SO.Z19.2675C0.0010.000 SO.Z19.2675P9.864  
2019-11-252.70000000SO.Z19.2700C0.0010.00060SO.Z19.2700P10.114  
2019-11-252.72500000SO.Z19.2725C0.001+0.007 SO.Z19.2725P10.364  
2019-11-252.75000000SO.Z19.2750C0.001+0.004 SO.Z19.2750P10.614  
2019-11-252.77500000SO.Z19.2775C0.001+0.001 SO.Z19.2775P10.864  
2019-11-252.80000000SO.Z19.2800C0.0010.0003560SO.Z19.2800P11.114  
2019-11-252.82500000SO.Z19.2825C0.001-0.001 SO.Z19.2825P11.364  
2019-11-252.85000000SO.Z19.2850C0.0010.000 SO.Z19.2850P11.614  
2019-11-252.87500000SO.Z19.2875C0.0010.000 SO.Z19.2875P11.864  
2019-11-252.90000000SO.Z19.2900C0.0010.0002291SO.Z19.2900P12.114  
2019-11-252.92500000SO.Z19.2925C0.0010.000 SO.Z19.2925P12.364  
2019-11-252.95000000SO.Z19.2950C0.001-0.002 SO.Z19.2950P12.614  
2019-11-252.97500000SO.Z19.2975C0.0010.000 SO.Z19.2975P12.864  
2019-11-253.00000000SO.Z19.3000C0.0010.0005350SO.Z19.3000P13.114  
2019-11-253.02500000SO.Z19.3025C0.0010.000 SO.Z19.3025P13.364  
2019-11-253.05000000SO.Z19.3050C0.0010.000 SO.Z19.3050P13.614  
2019-11-253.07500000SO.Z19.3075C0.0010.000 SO.Z19.3075P13.864  
2019-11-253.10000000SO.Z19.3100C0.001-0.0011SO.Z19.3100P14.114  
2019-11-253.12500000SO.Z19.3125C0.0010.000 SO.Z19.3125P14.364  
2019-11-253.15000000SO.Z19.3150C0.0010.00023SO.Z19.3150P14.614  
2019-11-253.30000000SO.Z19.3300C0.0010.00028SO.Z19.3300P16.114  
2019-11-253.50000000SO.Z19.3500C0.0010.000609SO.Z19.3500P18.114  
2019-11-253.70000000SO.Z19.3700C0.001+0.00154SO.Z19.3700P20.114  
2019-11-253.80000000SO.Z19.3800C0.0010.00017SO.Z19.3800P21.114  
2019-11-254.00000000SO.Z19.4000C0.0010.00010SO.Z19.4000P23.114  
2019-11-254.50000000SO.Z19.4500C0.001-0.00185SO.Z19.4500P28.114